Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-02	T	LAM	0.70	0.74	0.70	0.72	0.03	207,165	199	0.70	0.74	112,489	10,000	14,500	52,500		2,000	11,500			3,206			410
2024-05-01	T	LAM	0.73	0.77	0.69	0.69	-0.03	814,725	436	0.69	0.71	292,362	27,109	157,125	206,500	5,330	28,000	29,500			41,799		500	500
2024-04-30	T	LAM	0.72	0.72	0.68	0.72	-0.01	570,451	275	0.69	0.72	184,177	74,500	97,700	94,000	3,950	16,500	18,500			18,642			4,000
2024-04-29	T	LAM	0.72	0.74	0.69	0.73	0.02	347,749	239	0.71	0.74	174,783	16,500	47,000	50,500	5,900	14,000	16,000			12,856
2024-04-26	T	LAM	0.68	0.72	0.67	0.72	0.04	336,618	225	0.69	0.72	77,211	18,500	48,000	121,000	7,500	15,500	37,000			7,387		500
2024-04-25	T	LAM	0.66	0.71	0.66	0.68	-0.01	393,429	211	0.67	0.79	129,793	47,500	32,000	105,000	4,000	3,500	30,000			12,369		2,500	9,266
2024-04-24	T	LAM	0.69	0.70	0.67	0.69		280,010	321	0.67	0.71	85,436	18,500	25,000	62,500	7,000	14,500	12,000			35,280			7,750
2024-04-23	T	LAM	0.68	0.70	0.67	0.69		224,947	230	0.68	0.70	76,298	9,250	58,000	50,500	937	4,500	3,000			14,903
2024-04-22	T	LAM	0.68	0.70	0.66	0.70	0.015	428,910	266	0.68	0.70	127,480	50,000	89,000	96,000	1,258	16,500	20,000			1,789		3,500	13,383
2024-04-19	T	LAM	0.67	0.69	0.67	0.69	0.01	277,914	244	0.68	0.70	66,262	58,000	29,500	115,000	425	2,000	500			1,513			200
2024-04-18	T	LAM	0.69	0.70	0.67	0.68	-0.02	290,920	167	0.67	0.70	133,764	44,000	34,500	41,500	14,500	4,000	13,000			50		2,000
2024-04-17	T	LAM	0.71	0.74	0.69	0.70	-0.01	235,907	154	0.69	0.71	137,584	14,500	34,000	17,000	740	8,000	7,500			4,205			1,038
2024-04-16	T	LAM	0.72	0.73	0.67	0.71	-0.02	686,217	368	0.71	0.73	322,904	37,621	112,500	125,500	3,600	37,500	38,500			5,182		2,000
2024-04-15	T	LAM	0.75	0.77	0.71	0.73	-0.03	290,255	196	0.71	0.78	178,844	9,500	34,100	40,000	450	10,000	6,000			2,958			3,500
2024-04-12	T	LAM	0.79	0.81	0.74	0.76	-0.03	528,175	429	0.74	0.78	292,608	27,000	64,500	72,000	7,168	10,000	17,000			34,337
2024-04-11	T	LAM	0.72	0.80	0.70	0.79	0.05	987,371	513	0.76	0.80	455,361	48,000	73,000	237,500	16,065	51,000	67,000			32,935
2024-04-10	T	LAM	0.72	0.74	0.70	0.74	0.03	146,258	136	0.72	0.74	82,580	7,000	14,000	31,500	304	3,500	2,500			3,503		1,000
2024-04-09	T	LAM	0.73	0.73	0.70	0.71	-0.04	400,614	224	0.71	0.74	83,700	54,000	41,500	142,500	3,500	5,000	49,500			16,962		3,000	295
2024-04-08	T	LAM	0.73	0.75	0.71	0.75	0.01	465,625	213	0.71	0.77	218,182	15,500	72,000	91,000	5,000	7,500	39,000			3,543		2,000	1,900
2024-04-05	T	LAM	0.72	0.77	0.72	0.74	0.02	429,585	296	0.72	0.75	167,185	40,500	92,500	83,500	4,000	2,000	24,500			13,765			1,000
2024-04-04	T	LAM	0.74	0.76	0.71	0.72	-0.04	328,211	210	0.72	0.77	164,893	14,000	44,000	74,500	1,000	5,000	13,500			11,116
2024-04-03	T	LAM	0.75	0.78	0.74	0.76	0.01	930,215	477	0.75	0.76	435,200	49,500	229,900	78,000	10,210	51,500	57,984			12,396			3,322
2024-04-02	T	LAM	0.715	0.76	0.70	0.75	0.05	591,454	374	0.74	0.76	267,453	49,500	116,500	95,500	7,652		38,420			10,588
2024-04-01	T	LAM	0.68	0.73	0.68	0.70	0.06	869,766	336	0.69	0.73	442,383	32,002	184,500	143,500	4,198	13,500	34,500			8,343			6,500
2024-03-28	T	LAM	0.70	0.73	0.63	0.64	-0.07	1,856,194	571	0.64	0.67	1,490,839	36,500	127,500	87,500	15,100	49,000	37,300			7,962		500
2024-03-27	T	LAM	0.69	0.72	0.69	0.71	0.01	378,181	295	0.71	0.72	161,423	27,000	16,000	27,500	5,000	5,500	11,000			96,858		2,000	5,500
2024-03-26	T	LAM	0.69	0.72	0.68	0.70		301,996	191	0.70	0.72	147,640	24,500	20,600	69,500		1,500	26,000			2,303			4,610
2024-03-25	T	LAM	0.71	0.745	0.70	0.70		398,418	220	0.69	0.71	205,185	20,000	66,000	72,000	250	7,500	11,500			11,247			4,056
2024-03-22	T	LAM	0.74	0.74	0.70	0.70	-0.05	809,275	357	0.70	0.75	328,181	30,260	230,586	46,500	9,300	14,000	58,500			84,351			3,099
2024-03-21	T	LAM	0.75	0.75	0.73	0.75		264,105	229	0.73	0.75	134,096	15,500	30,000	58,500	3,700	1,500	17,000			1,479			60
2024-03-20	T	LAM	0.73	0.75	0.71	0.75	0.01	329,069	207	0.74	0.75	179,286	29,083	21,022	43,500	6,500	4,500	18,500			26,154
2024-03-19	T	LAM	0.72	0.74	0.69	0.74	0.01	363,135	277	0.70	0.74	216,152	9,500	80,000	22,000	1,778	13,500	3,500			11,901
2024-03-18	T	LAM	0.74	0.76	0.71	0.73		301,616	243	0.72	0.73	219,734	9,000	23,375	26,500	1,500	2,000	4,000			6,468			7,106
2024-03-15	T	LAM	0.72	0.76	0.72	0.73	0.01	273,399	173	0.73	0.75	129,357	24,000	49,500	45,500	2,133	500	17,000			1,974			3,000
2024-03-14	T	LAM	0.74	0.75	0.70	0.72	-0.04	760,459	480	0.72	0.74	329,373	53,000	147,500	97,000	4,500	27,000	64,500			23,062		1,000	500
2024-03-13	T	LAM	0.79	0.82	0.73	0.76	-0.05	811,308	499	0.75	0.77	384,972	51,000	122,000	164,500	7,500	5,000	26,500			36,750		4,000	7,100
2024-03-12	T	LAM	0.77	0.83	0.77	0.81	0.01	240,386	174	0.78	0.81	126,782	10,500	85,000	9,000		5,000	2,500			572			500
2024-03-11	T	LAM	0.78	0.81	0.77	0.80	-0.02	342,616	237	0.79	0.80	168,644	36,000	53,500	42,500	6,305	13,000	10,500			9,456
2024-03-08	T	LAM	0.88	0.88	0.80	0.82	-0.04	234,580	212	0.80	0.83	121,919	20,000	38,372	16,500	1,633	1,000	16,000			14,587			3,300
2024-03-07	T	LAM	0.84	0.87	0.83	0.86	0.03	361,831	281	0.85	0.87	94,497	9,500	92,620	35,000	3,767	73,000	20,000			1,883			500
2024-03-06	T	LAM	0.82	0.87	0.81	0.83	0.01	446,200	339	0.81	0.86	203,676	28,500	144,000	40,000	691	4,500	3,000			19,111
2024-03-05	T	LAM	0.80	0.82	0.80	0.82	0.02	156,512	114	0.81	0.82	76,067	13,500	23,000	22,000	199	2,000	4,500			1,587		3,000
2024-03-04	T	LAM	0.82	0.84	0.80	0.80	-0.01	719,657	387	0.80	0.82	186,308	17,000	71,000	68,500	3,025	47,000	22,000			126,253			2,000
2024-03-01	T	LAM	0.78	0.83	0.78	0.81	0.03	691,722	398	0.80	0.83	248,607	91,500	118,000	50,500		3,000	6,500			27,155			5,500
2024-02-29	T	LAM	0.81	0.83	0.78	0.78	-0.01	1,248,487	643	0.77	0.83	290,808	8,000	275,700	132,500	1,300	5,000	29,500			41,872
2024-02-28	T	LAM	0.80	0.81	0.76	0.79		256,497	244	0.77	0.80	107,108	17,500	38,500	40,500	5,000	5,500	15,500			21,464		500	1,000
2024-02-27	T	LAM	0.77	0.83	0.77	0.79	0.02	427,091	432	0.78	0.81	204,576	8,000	43,500	68,000	4,203	16,500	1,500			69,527			2,200
2024-02-26	T	LAM	0.75	0.81	0.72	0.78	0.02	445,606	280	0.76	0.78	174,501	8,502	101,000	63,500	669	1,000	4,000			52,233		500	2,000
2024-02-23	T	LAM	0.80	0.80	0.76	0.76	-0.06	711,310	416	0.76	0.79	241,541	65,500	143,110	102,500	27,600	13,500	14,000			32,890		500	3,350
2024-02-22	T	LAM	0.84	0.84	0.81	0.82	-0.01	220,497	132	0.81	0.84	92,098	8,500	11,000	37,000	2,250	11,500	5,500			43,445			3,000
2024-02-21	T	LAM	0.80	0.84	0.78	0.83	0.04	402,554	283	0.81	0.84	192,442	14,500	54,250	60,000	2,400	6,000	26,000			35,244		500
2024-02-20	T	LAM	0.83	0.83	0.76	0.79	-0.05	1,372,644	865	0.79	0.88	534,924	140,000	205,543	103,500	8,717	46,000	40,000			121,048			7,200
2024-02-16	T	LAM	0.86	0.87	0.82	0.84	-0.01	343,614	160	0.82	0.87	118,013	8,000	23,500	18,000	8,000	2,500	3,873			143,204			500
2024-02-15	T	LAM	0.91	0.91	0.85	0.85	-0.06	550,137	431	0.85	0.87	207,794	29,000	62,500	69,000	6,000	28,000	41,500			37,495			8,900
2024-02-14	T	LAM	0.83	0.92	0.83	0.91	0.06	1,011,746	598	0.89	0.91	465,187	78,500	175,967	117,500	5,152	79,550	17,500			53,525		3,000	700
2024-02-13	T	LAM	0.80	0.85	0.80	0.85	0.05	985,787	545	0.82	0.85	562,870	57,000	107,100	129,000	6,500	87,500	19,000			15,107		1,000
2024-02-12	T	LAM	0.85	0.89	0.79	0.80	-0.09	1,082,202	594	0.80	0.82	658,053	91,000	134,038	82,000	38,930	12,500	26,073			27,670			9,350
2024-02-09	T	LAM	0.90	0.92	0.88	0.89	-0.03	912,272	483	0.88	0.92	633,646	33,000	90,000	46,000	5,950	9,000	21,500			43,540		2,500	2,035
2024-02-08	T	LAM	0.92	0.92	0.89	0.92		823,191	476	0.88	0.92	370,033	6,999	107,600	195,500	600	1,500	81,000			46,059		3,000	800
2024-02-07	T	LAM	0.86	0.92	0.85	0.92	0.03	419,186	365	0.90	0.92	227,610	28,000	92,003	33,500	1,720	1,000	12,095			16,322		1,500	1,300
2024-02-06	T	LAM	0.90	0.90	0.86	0.89		189,433	134	0.86	0.89	81,237	17,500	44,500	19,000	4,850	4,000	7,000			6,654		3,000	100
2024-02-05	T	LAM	0.86	0.89	0.83	0.89	0.01	471,161	313	0.84	0.89	192,351	8,500	67,319	159,500	1,930	6,000	23,000			8,941		1,500	900